Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.77	22.02	21.64	21.97	8,367,219	+0.17(+0.77%)
Nov 27, 2015	21.66	21.90	21.63	21.80	2,189,974	+0.15(+0.71%)
Nov 25, 2015	21.79	21.65	21.65	21.65	4,215,503	-0.16(-0.74%)
Nov 24, 2015	21.70	21.89	21.59	21.81	4,093,539	-0.01(-0.03%)
Nov 23, 2015	22.08	22.22	21.80	21.82	4,875,792	-0.22(-1.02%)
Nov 20, 2015	21.93	22.06	21.61	22.04	7,082,022	+0.20(+0.90%)
Nov 19, 2015	21.47	21.88	21.47	21.84	6,151,438	+0.56(+2.63%)
Nov 18, 2015	21.04	21.33	20.73	21.28	8,225,393	+0.25(+1.16%)
Nov 17, 2015	21.33	21.56	21.00	21.04	4,008,190	-0.27(-1.25%)
Nov 16, 2015	21.38	21.52	21.19	21.31	4,201,585	-0.11(-0.52%)
Nov 13, 2015	21.14	21.52	21.10	21.42	7,595,054	+0.31(+1.46%)
Nov 12, 2015	21.08	21.45	21.04	21.11	7,606,543	-0.04(-0.17%)
Nov 11, 2015	20.70	21.15	20.63	21.14	6,792,398	+0.51(+2.48%)
Nov 10, 2015	20.41	20.82	20.38	20.63	3,846,678	+0.25(+1.24%)
Nov 09, 2015	20.42	20.52	20.22	20.38	5,911,852	-0.12(-0.58%)
Nov 06, 2015	21.00	21.05	20.33	20.50	5,735,585	-0.78(-3.65%)
Nov 05, 2015	21.66	21.68	21.22	21.28	4,360,379	-0.41(-1.90%)
Nov 04, 2015	21.47	21.76	21.43	21.69	7,094,247	+0.20(+0.91%)
Nov 03, 2015	21.55	21.66	21.11	21.49	6,375,832	-0.06(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.